KissMeData/419080/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	212500	1335724500	15970	15970	15970	15970	795
3	20231212	212400	1335724500	15970	15970	15970	15970	0
4	20231212	212300	1335724500	15970	15970	15970	15970	0
5	20231212	212200	1335724500	15970	15970	15970	15970	0
6	20231212	212100	1335724500	15970	15970	15970	15970	0
7	20231212	212000	1335724500	15970	15970	15970	15970	0
8	20231212	211900	1335724500	15970	15970	15970	15970	0
9	20231212	211800	1335724500	15970	15970	15970	15970	0
10	20231212	211700	1335724500	15970	15970	15970	15970	0
11	20231212	211600	1335724500	15970	15970	15970	15970	0
12	20231212	211500	1335724500	15970	15970	15970	15970	0
13	20231212	211400	1335724500	15970	15970	15970	15970	0
14	20231212	211300	1335724500	15970	15970	15970	15970	0
15	20231212	211200	1335724500	15970	15970	15970	15970	0
16	20231212	211100	1335724500	15970	15970	15970	15970	0
17	20231212	211000	1335724500	15970	15970	15970	15970	0
18	20231212	210900	1335724500	15970	15970	15970	15970	0
19	20231212	210800	1335724500	15970	15970	15970	15970	0
20	20231212	210700	1335724500	15970	15970	15970	15970	0
21	20231212	210600	1335724500	15970	15970	15970	15970	0
22	20231212	210500	1335724500	15970	15970	15970	15970	0
23	20231212	210400	1335724500	15970	15970	15970	15970	0
24	20231212	210300	1335724500	15970	15970	15970	15970	0
25	20231212	210200	1335724500	15970	15970	15970	15970	0
26	20231212	210100	1335724500	15970	15970	15970	15970	0
27	20231212	210000	1335724500	15970	15970	15970	15970	0
28	20231212	205900	1335724500	15970	15970	15970	15970	0
29	20231212	205800	1335724500	15970	15970	15970	15970	0
30	20231212	205700	1335724500	15970	15970	15970	15970	0
31	20231212	205600	1335724500	15970	15970	15970	15970	0
32	20231212	205500	1335724500	15970	15970	15970	15970	795
33	20231212	205400	1335724500	15970	15970	15970	15970	0
34	20231212	205300	1335724500	15970	15970	15970	15970	0
35	20231212	205200	1335724500	15970	15970	15970	15970	0
36	20231212	205100	1335724500	15970	15970	15970	15970	0
37	20231212	205000	1335724500	15970	15970	15970	15970	0
38	20231212	204900	1335724500	15970	15970	15970	15970	0
39	20231212	204800	1335724500	15970	15970	15970	15970	0
40	20231212	204700	1335724500	15970	15970	15970	15970	0
41	20231212	204600	1335724500	15970	15970	15970	15970	0
42	20231212	204500	1335724500	15970	15970	15970	15970	0
43	20231212	204400	1335724500	15970	15970	15970	15970	0
44	20231212	204300	1335724500	15970	15970	15970	15970	0
45	20231212	204200	1335724500	15970	15970	15970	15970	0
46	20231212	204100	1335724500	15970	15970	15970	15970	0
47	20231212	204000	1335724500	15970	15970	15970	15970	0
48	20231212	203900	1335724500	15970	15970	15970	15970	0
49	20231212	203800	1335724500	15970	15970	15970	15970	0
50	20231212	203700	1335724500	15970	15970	15970	15970	0
51	20231212	203600	1335724500	15970	15970	15970	15970	0
52	20231212	203500	1335724500	15970	15970	15970	15970	0
53	20231212	203400	1335724500	15970	15970	15970	15970	0
54	20231212	203300	1335724500	15970	15970	15970	15970	0
55	20231212	203200	1335724500	15970	15970	15970	15970	0
56	20231212	203100	1335724500	15970	15970	15970	15970	0
57	20231212	203000	1335724500	15970	15970	15970	15970	0
58	20231212	202900	1335724500	15970	15970	15970	15970	0
59	20231212	202800	1335724500	15970	15970	15970	15970	0
60	20231212	202700	1335724500	15970	15970	15970	15970	0
61	20231212	202600	1335724500	15970	15970	15970	15970	0
62	20231212	202500	1335724500	15970	15970	15970	15970	795
63	20231212	202400	1335724500	15970	15970	15970	15970	0
64	20231212	202300	1335724500	15970	15970	15970	15970	0
65	20231212	202200	1335724500	15970	15970	15970	15970	0
66	20231212	202100	1335724500	15970	15970	15970	15970	0
67	20231212	202000	1335724500	15970	15970	15970	15970	0
68	20231212	201900	1335724500	15970	15970	15970	15970	0
69	20231212	201800	1335724500	15970	15970	15970	15970	0
70	20231212	201700	1335724500	15970	15970	15970	15970	0
71	20231212	201600	1335724500	15970	15970	15970	15970	0
72	20231212	201500	1335724500	15970	15970	15970	15970	0
73	20231212	201400	1335724500	15970	15970	15970	15970	0
74	20231212	201300	1335724500	15970	15970	15970	15970	0
75	20231212	201200	1335724500	15970	15970	15970	15970	0
76	20231212	201100	1335724500	15970	15970	15970	15970	0
77	20231212	201000	1335724500	15970	15970	15970	15970	0
78	20231212	200900	1335724500	15970	15970	15970	15970	0
79	20231212	200800	1335724500	15970	15970	15970	15970	0
80	20231212	200700	1335724500	15970	15970	15970	15970	0
81	20231212	200600	1335724500	15970	15970	15970	15970	0
82	20231212	200500	1335724500	15970	15970	15970	15970	0
83	20231212	200400	1335724500	15970	15970	15970	15970	0
84	20231212	200300	1335724500	15970	15970	15970	15970	0
85	20231212	200200	1335724500	15970	15970	15970	15970	0
86	20231212	200100	1335724500	15970	15970	15970	15970	0
87	20231212	200000	1335724500	15970	15970	15970	15970	0
88	20231212	195900	1335724500	15970	15970	15970	15970	0
89	20231212	195800	1335724500	15970	15970	15970	15970	0
90	20231212	195700	1335724500	15970	15970	15970	15970	0
91	20231212	195600	1335724500	15970	15970	15970	15970	0
92	20231212	195500	1335724500	15970	15970	15970	15970	795
93	20231212	195400	1335724500	15970	15970	15970	15970	0
94	20231212	195300	1335724500	15970	15970	15970	15970	0
95	20231212	195200	1335724500	15970	15970	15970	15970	0
96	20231212	195100	1335724500	15970	15970	15970	15970	0
97	20231212	195000	1335724500	15970	15970	15970	15970	0
98	20231212	194900	1335724500	15970	15970	15970	15970	0
99	20231212	194800	1335724500	15970	15970	15970	15970	0
100	20231212	194700	1335724500	15970	15970	15970	15970	0
101	20231212	194600	1335724500	15970	15970	15970	15970	0
102	20231212	194500	1335724500	15970	15970	15970	15970	0
103	20231212	194400	1335724500	15970	15970	15970	15970	0
104	20231212	194300	1335724500	15970	15970	15970	15970	0
105	20231212	194200	1335724500	15970	15970	15970	15970	0
106	20231212	194100	1335724500	15970	15970	15970	15970	0
107	20231212	194000	1335724500	15970	15970	15970	15970	0
108	20231212	193900	1335724500	15970	15970	15970	15970	0
109	20231212	193800	1335724500	15970	15970	15970	15970	0
110	20231212	193700	1335724500	15970	15970	15970	15970	0
111	20231212	193600	1335724500	15970	15970	15970	15970	0
112	20231212	193500	1335724500	15970	15970	15970	15970	0
113	20231212	193400	1335724500	15970	15970	15970	15970	0
114	20231212	193300	1335724500	15970	15970	15970	15970	0
115	20231212	193200	1335724500	15970	15970	15970	15970	0
116	20231212	193100	1335724500	15970	15970	15970	15970	0
117	20231212	193000	1335724500	15970	15970	15970	15970	0
118	20231212	192900	1335724500	15970	15970	15970	15970	0
119	20231212	192800	1335724500	15970	15970	15970	15970	0
120	20231212	192700	1335724500	15970	15970	15970	15970	0
121	20231212	192600	1335724500	15970	15970	15970	15970	0
122	20231212	192500	1335724500	15970	15970	15970	15970	795
123	20231212	192400	1335724500	15970	15970	15970	15970	0
124	20231212	192300	1335724500	15970	15970	15970	15970	0
125	20231212	192200	1335724500	15970	15970	15970	15970	0
126	20231212	192100	1335724500	15970	15970	15970	15970	0
127	20231212	192000	1335724500	15970	15970	15970	15970	0
128	20231212	191900	1335724500	15970	15970	15970	15970	0
129	20231212	191800	1335724500	15970	15970	15970	15970	0
130	20231212	191700	1335724500	15970	15970	15970	15970	0
131	20231212	191600	1335724500	15970	15970	15970	15970	0
132	20231212	191500	1335724500	15970	15970	15970	15970	0
133	20231212	191400	1335724500	15970	15970	15970	15970	0
134	20231212	191300	1335724500	15970	15970	15970	15970	0
135	20231212	191200	1335724500	15970	15970	15970	15970	0
136	20231212	191100	1335724500	15970	15970	15970	15970	0
137	20231212	191000	1335724500	15970	15970	15970	15970	0
138	20231212	190900	1335724500	15970	15970	15970	15970	0
139	20231212	190800	1335724500	15970	15970	15970	15970	0
140	20231212	190700	1335724500	15970	15970	15970	15970	0
141	20231212	190600	1335724500	15970	15970	15970	15970	0
142	20231212	190500	1335724500	15970	15970	15970	15970	0
143	20231212	190400	1335724500	15970	15970	15970	15970	0
144	20231212	190300	1335724500	15970	15970	15970	15970	0
145	20231212	190200	1335724500	15970	15970	15970	15970	0
146	20231212	190100	1335724500	15970	15970	15970	15970	0
147	20231212	190000	1335724500	15970	15970	15970	15970	0
148	20231212	185900	1335724500	15970	15970	15970	15970	0
149	20231212	185800	1335724500	15970	15970	15970	15970	0
150	20231212	185700	1335724500	15970	15970	15970	15970	0
151	20231212	185600	1335724500	15970	15970	15970	15970	0
152	20231212	185500	1335724500	15970	15970	15970	15970	795
153	20231212	185400	1335724500	15970	15970	15970	15970	0
154	20231212	185300	1335724500	15970	15970	15970	15970	0
155	20231212	185200	1335724500	15970	15970	15970	15970	0
156	20231212	185100	1335724500	15970	15970	15970	15970	0
157	20231212	185000	1335724500	15970	15970	15970	15970	0
158	20231212	184900	1335724500	15970	15970	15970	15970	0
159	20231212	184800	1335724500	15970	15970	15970	15970	0
160	20231212	184700	1335724500	15970	15970	15970	15970	0
161	20231212	184600	1335724500	15970	15970	15970	15970	0
162	20231212	184500	1335724500	15970	15970	15970	15970	0
163	20231212	184400	1335724500	15970	15970	15970	15970	0
164	20231212	184300	1335724500	15970	15970	15970	15970	0
165	20231212	184200	1335724500	15970	15970	15970	15970	0
166	20231212	184100	1335724500	15970	15970	15970	15970	0
167	20231212	184000	1335724500	15970	15970	15970	15970	0
168	20231212	183900	1335724500	15970	15970	15970	15970	0
169	20231212	183800	1335724500	15970	15970	15970	15970	0
170	20231212	183700	1335724500	15970	15970	15970	15970	0
171	20231212	183600	1335724500	15970	15970	15970	15970	0
172	20231212	183500	1335724500	15970	15970	15970	15970	0
173	20231212	183400	1335724500	15970	15970	15970	15970	0
174	20231212	183300	1335724500	15970	15970	15970	15970	0
175	20231212	183200	1335724500	15970	15970	15970	15970	0
176	20231212	183100	1335724500	15970	15970	15970	15970	0
177	20231212	183000	1335724500	15970	15970	15970	15970	0
178	20231212	182900	1335724500	15970	15970	15970	15970	0
179	20231212	182800	1335724500	15970	15970	15970	15970	0
180	20231212	182700	1335724500	15970	15970	15970	15970	0
181	20231212	182600	1335724500	15970	15970	15970	15970	0
182	20231212	182500	1335724500	15970	15970	15970	15970	795
183	20231212	182400	1335724500	15970	15970	15970	15970	0
184	20231212	182300	1335724500	15970	15970	15970	15970	0
185	20231212	182200	1335724500	15970	15970	15970	15970	0
186	20231212	182100	1335724500	15970	15970	15970	15970	0
187	20231212	182000	1335724500	15970	15970	15970	15970	0
188	20231212	181900	1335724500	15970	15970	15970	15970	0
189	20231212	181800	1335724500	15970	15970	15970	15970	0
190	20231212	181700	1335724500	15970	15970	15970	15970	0
191	20231212	181600	1335724500	15970	15970	15970	15970	0
192	20231212	181500	1335724500	15970	15970	15970	15970	0
193	20231212	181400	1335724500	15970	15970	15970	15970	0
194	20231212	181300	1335724500	15970	15970	15970	15970	0
195	20231212	181200	1335724500	15970	15970	15970	15970	0
196	20231212	181100	1335724500	15970	15970	15970	15970	0
197	20231212	181000	1335724500	15970	15970	15970	15970	0
198	20231212	180900	1335724500	15970	15970	15970	15970	0
199	20231212	180800	1335724500	15970	15970	15970	15970	0
200	20231212	180700	1335724500	15970	15970	15970	15970	0
201	20231212	180600	1335724500	15970	15970	15970	15970	0
202	20231212	180500	1335724500	15970	15970	15970	15970	0
203	20231212	180400	1335724500	15970	15970	15970	15970	0
204	20231212	180300	1335724500	15970	15970	15970	15970	0
205	20231212	180200	1335724500	15970	15970	15970	15970	0
206	20231212	180100	1335724500	15970	15970	15970	15970	0
207	20231212	180000	1335724500	15970	15970	15970	15970	0
208	20231212	175900	1335724500	15970	15970	15970	15970	0
209	20231212	175800	1335724500	15970	15970	15970	15970	0
210	20231212	175700	1335724500	15970	15970	15970	15970	0
211	20231212	175600	1335724500	15970	15970	15970	15970	0
212	20231212	175500	1335724500	15970	15970	15970	15970	795
213	20231212	175400	1335724500	15970	15970	15970	15970	0
214	20231212	175300	1335724500	15970	15970	15970	15970	0
215	20231212	175200	1335724500	15970	15970	15970	15970	0
216	20231212	175100	1335724500	15970	15970	15970	15970	0
217	20231212	175000	1335724500	15970	15970	15970	15970	0
218	20231212	174900	1335724500	15970	15970	15970	15970	0
219	20231212	174800	1335724500	15970	15970	15970	15970	0
220	20231212	174700	1335724500	15970	15970	15970	15970	0
221	20231212	174600	1335724500	15970	15970	15970	15970	0
222	20231212	174500	1335724500	15970	15970	15970	15970	0
223	20231212	174400	1335724500	15970	15970	15970	15970	0
224	20231212	174300	1335724500	15970	15970	15970	15970	0
225	20231212	174200	1335724500	15970	15970	15970	15970	0
226	20231212	174100	1335724500	15970	15970	15970	15970	0
227	20231212	174000	1335724500	15970	15970	15970	15970	0
228	20231212	173900	1335724500	15970	15970	15970	15970	0
229	20231212	173800	1335724500	15970	15970	15970	15970	0
230	20231212	173700	1335724500	15970	15970	15970	15970	0
231	20231212	173600	1335724500	15970	15970	15970	15970	0
232	20231212	173500	1335724500	15970	15970	15970	15970	0
233	20231212	173400	1335724500	15970	15970	15970	15970	0
234	20231212	173300	1335724500	15970	15970	15970	15970	0
235	20231212	173200	1335724500	15970	15970	15970	15970	0
236	20231212	173100	1335724500	15970	15970	15970	15970	0
237	20231212	173000	1335724500	15970	15970	15970	15970	0
238	20231212	172900	1335724500	15970	15970	15970	15970	0
239	20231212	172800	1335724500	15970	15970	15970	15970	0
240	20231212	172700	1335724500	15970	15970	15970	15970	0
241	20231212	172600	1335724500	15970	15970	15970	15970	0
242	20231212	172500	1335724500	15970	15970	15970	15970	795
243	20231212	172400	1335724500	15970	15970	15970	15970	0
244	20231212	172300	1335724500	15970	15970	15970	15970	0
245	20231212	172200	1335724500	15970	15970	15970	15970	0
246	20231212	172100	1335724500	15970	15970	15970	15970	0
247	20231212	172000	1335724500	15970	15970	15970	15970	0
248	20231212	171900	1335724500	15970	15970	15970	15970	0
249	20231212	171800	1335724500	15970	15970	15970	15970	0
250	20231212	171700	1335724500	15970	15970	15970	15970	0
251	20231212	171600	1335724500	15970	15970	15970	15970	0
252	20231212	171500	1335724500	15970	15970	15970	15970	0
253	20231212	171400	1335724500	15970	15970	15970	15970	0
254	20231212	171300	1335724500	15970	15970	15970	15970	0
255	20231212	171200	1335724500	15970	15970	15970	15970	0
256	20231212	171100	1335724500	15970	15970	15970	15970	0
257	20231212	171000	1335724500	15970	15970	15970	15970	0
258	20231212	170900	1335724500	15970	15970	15970	15970	0
259	20231212	170800	1335724500	15970	15970	15970	15970	0
260	20231212	170700	1335724500	15970	15970	15970	15970	0
261	20231212	170600	1335724500	15970	15970	15970	15970	0
262	20231212	170500	1335724500	15970	15970	15970	15970	0
263	20231212	170400	1335724500	15970	15970	15970	15970	0
264	20231212	170300	1335724500	15970	15970	15970	15970	0
265	20231212	170200	1335724500	15970	15970	15970	15970	0
266	20231212	170100	1335724500	15970	15970	15970	15970	0
267	20231212	170000	1335724500	15970	15970	15970	15970	0
268	20231212	165900	1335724500	15970	15970	15970	15970	0
269	20231212	165800	1335724500	15970	15970	15970	15970	0
270	20231212	165700	1335724500	15970	15970	15970	15970	0
271	20231212	165600	1335724500	15970	15970	15970	15970	0
272	20231212	165500	1335724500	15970	15970	15970	15970	795
273	20231212	165400	1335724500	15970	15970	15970	15970	0
274	20231212	165300	1335724500	15970	15970	15970	15970	0
275	20231212	165200	1335724500	15970	15970	15970	15970	0
276	20231212	165100	1335724500	15970	15970	15970	15970	0
277	20231212	165000	1335724500	15970	15970	15970	15970	0
278	20231212	164900	1335724500	15970	15970	15970	15970	0
279	20231212	164800	1335724500	15970	15970	15970	15970	0
280	20231212	164700	1335724500	15970	15970	15970	15970	0
281	20231212	164600	1335724500	15970	15970	15970	15970	0
282	20231212	164500	1335724500	15970	15970	15970	15970	0
283	20231212	164400	1335724500	15970	15970	15970	15970	0
284	20231212	164300	1335724500	15970	15970	15970	15970	0
285	20231212	164200	1335724500	15970	15970	15970	15970	0
286	20231212	164100	1335724500	15970	15970	15970	15970	0
287	20231212	164000	1335724500	15970	15970	15970	15970	0
288	20231212	163900	1335724500	15970	15970	15970	15970	0
289	20231212	163800	1335724500	15970	15970	15970	15970	0
290	20231212	163700	1335724500	15970	15970	15970	15970	0
291	20231212	163600	1335724500	15970	15970	15970	15970	0
292	20231212	163500	1335724500	15970	15970	15970	15970	0
293	20231212	163400	1335724500	15970	15970	15970	15970	0
294	20231212	163300	1335724500	15970	15970	15970	15970	0
295	20231212	163200	1335724500	15970	15970	15970	15970	0
296	20231212	163100	1335724500	15970	15970	15970	15970	0
297	20231212	163000	1335724500	15970	15970	15970	15970	0
298	20231212	162900	1335724500	15970	15970	15970	15970	0
299	20231212	162800	1335724500	15970	15970	15970	15970	0
300	20231212	162700	1335724500	15970	15970	15970	15970	0
301	20231212	162600	1335724500	15970	15970	15970	15970	0
302	20231212	162500	1335724500	15970	15970	15970	15970	795
303	20231212	162400	1335724500	15970	15970	15970	15970	0
304	20231212	162300	1335724500	15970	15970	15970	15970	0
305	20231212	162200	1335724500	15970	15970	15970	15970	0
306	20231212	162100	1335724500	15970	15970	15970	15970	0
307	20231212	162000	1335724500	15970	15970	15970	15970	0
308	20231212	161900	1335724500	15970	15970	15970	15970	0
309	20231212	161800	1335724500	15970	15970	15970	15970	0
310	20231212	161700	1335724500	15970	15970	15970	15970	0
311	20231212	161600	1335724500	15970	15970	15970	15970	0
312	20231212	161500	1335724500	15970	15970	15970	15970	0
313	20231212	161400	1335724500	15970	15970	15970	15970	0
314	20231212	161300	1335724500	15970	15970	15970	15970	0
315	20231212	161200	1335724500	15970	15970	15970	15970	0
316	20231212	161100	1335724500	15970	15970	15970	15970	0
317	20231212	161000	1335724500	15970	15970	15970	15970	0
318	20231212	160900	1335724500	15970	15970	15970	15970	0
319	20231212	160800	1335724500	15970	15970	15970	15970	0
320	20231212	160700	1335724500	15970	15970	15970	15970	0
321	20231212	160600	1335724500	15970	15970	15970	15970	0
322	20231212	160500	1335724500	15970	15970	15970	15970	0
323	20231212	160400	1335724500	15970	15970	15970	15970	0
324	20231212	160300	1335724500	15970	15970	15970	15970	0
325	20231212	160200	1335724500	15970	15970	15970	15970	0
326	20231212	160100	1335724500	15970	15970	15970	15970	0
327	20231212	160000	1335724500	15970	15970	15970	15970	0
328	20231212	155900	1335724500	15970	15970	15970	15970	0
329	20231212	155800	1335724500	15970	15970	15970	15970	0
330	20231212	155700	1335724500	15970	15970	15970	15970	0
331	20231212	155600	1335724500	15970	15970	15970	15970	0
332	20231212	155500	1335724500	15970	15970	15970	15970	795
333	20231212	155400	1335724500	15970	15970	15970	15970	0
334	20231212	155300	1335724500	15970	15970	15970	15970	0
335	20231212	155200	1335724500	15970	15970	15970	15970	0
336	20231212	155100	1335724500	15970	15970	15970	15970	0
337	20231212	155000	1335724500	15970	15970	15970	15970	0
338	20231212	154900	1335724500	15970	15970	15970	15970	0
339	20231212	154800	1335724500	15970	15970	15970	15970	0
340	20231212	154700	1335724500	15970	15970	15970	15970	0
341	20231212	154600	1335724500	15970	15970	15970	15970	0
342	20231212	154500	1335724500	15970	15970	15970	15970	0
343	20231212	154400	1335724500	15970	15970	15970	15970	0
344	20231212	154300	1335724500	15970	15970	15970	15970	0
345	20231212	154200	1335724500	15970	15970	15970	15970	0
346	20231212	154100	1335724500	15970	15970	15970	15970	0
347	20231212	154000	1335724500	15970	15970	15970	15970	0
348	20231212	153900	1335724500	15970	15970	15970	15970	0
349	20231212	153800	1335724500	15970	15970	15970	15970	0
350	20231212	153700	1335724500	15970	15970	15970	15970	0
351	20231212	153600	1335724500	15970	15970	15970	15970	0
352	20231212	153500	1335724500	15970	15970	15970	15970	0
353	20231212	153400	1335724500	15970	15970	15970	15970	0
354	20231212	153300	1335724500	15970	15970	15970	15970	0
355	20231212	153200	1335724500	15970	15970	15970	15970	0
356	20231212	153100	1335724500	15970	15970	15970	15970	0
357	20231212	153000	1335724500	15970	15970	15970	15970	795
358	20231212	152900	1323028350	15880	15880	15880	15880	0
359	20231212	152800	1323028350	15880	15880	15880	15880	0
360	20231212	152700	1323028350	15880	15880	15880	15880	0
361	20231212	152600	1323028350	15880	15880	15880	15880	0
362	20231212	152500	1323028350	15880	15880	15880	15880	0
363	20231212	152400	1323028350	15880	15880	15880	15880	0
364	20231212	152300	1323028350	15880	15880	15880	15880	0
365	20231212	152200	1323028350	15880	15880	15880	15880	0
366	20231212	152100	1323028350	15880	15880	15880	15880	0
367	20231212	152000	1323028350	15880	15880	15880	15880	0
368	20231212	151900	1323028350	15880	15860	15880	15850	501
369	20231212	151800	1315083990	15890	15910	15910	15890	186
370	20231212	151700	1312127490	15900	15900	15910	15900	696
371	20231212	151600	1301060400	15910	15910	15910	15910	10
372	20231212	151500	1300901300	15950	15950	15950	15950	20
373	20231212	151400	1300582300	15970	15970	15970	15970	0
374	20231212	151300	1300582300	15970	15970	15970	15970	0
375	20231212	151200	1300582300	15970	15970	15970	15970	0
376	20231212	151100	1300582300	15970	15970	15970	15970	0
377	20231212	151000	1300582300	15970	15980	15980	15970	11
378	20231212	150900	1300406620	15970	15950	15970	15860	479
379	20231212	150800	1292778240	15980	15940	15980	15940	162
380	20231212	150700	1290194730	15950	15990	15990	15950	548
381	20231212	150600	1281453090	15990	15990	15990	15970	167
382	20231212	150500	1278782960	16000	15980	16000	15970	101
383	20231212	150400	1277168380	15980	15960	15980	15950	18
384	20231212	150300	1276881130	15950	15960	15960	15950	15
385	20231212	150200	1276641780	15970	15970	15970	15970	0
386	20231212	150100	1276641780	15970	15970	15970	15970	17
387	20231212	150000	1276370290	15960	15950	15960	15950	388
388	20231212	145900	1270181410	15950	15890	15950	15890	2104
389	20231212	145800	1236634100	15890	15860	15890	15860	9
390	20231212	145700	1236491330	15860	15860	15860	15860	0
391	20231212	145600	1236491330	15860	15870	15870	15860	204
392	20231212	145500	1233254010	15880	15870	15880	15870	46
393	20231212	145400	1232523850	15870	15880	15880	15870	27
394	20231212	145300	1232095170	15890	15900	15900	15890	73
395	20231212	145200	1230934600	15940	15940	15940	15940	6
396	20231212	145100	1230838960	15940	15940	15940	15940	6
397	20231212	145000	1230743320	15940	15940	15940	15940	97
398	20231212	144900	1229197140	15940	15940	15940	15940	0
399	20231212	144800	1229197140	15940	15940	15940	15940	0
400	20231212	144700	1229197140	15940	15940	15940	15940	0
401	20231212	144600	1229197140	15940	15940	15940	15940	0
402	20231212	144500	1229197140	15940	15940	15940	15940	0
403	20231212	144400	1229197140	15940	15940	15940	15940	0
404	20231212	144300	1229197140	15940	15940	15940	15940	0
405	20231212	144200	1229197140	15940	15940	15940	15940	1
406	20231212	144100	1229181200	15940	15940	15940	15940	302
407	20231212	144000	1224367320	15940	15940	15940	15940	1
408	20231212	143900	1224351380	15870	15870	15940	15870	514
409	20231212	143800	1216176130	15870	15870	15870	15860	14
410	20231212	143700	1215954050	15860	15880	15880	15860	30
411	20231212	143600	1215477950	15890	15890	15890	15890	0
412	20231212	143500	1215477950	15890	15890	15890	15890	0
413	20231212	143400	1215477950	15890	15890	15890	15890	1
414	20231212	143300	1215462060	15890	15890	15890	15890	27
415	20231212	143200	1215033030	15890	15890	15900	15890	39
416	20231212	143100	1214413220	15890	15890	15890	15890	44
417	20231212	143000	1213714060	15890	15890	15890	15890	0
418	20231212	142900	1213714060	15890	15890	15890	15890	10
419	20231212	142800	1213555160	15900	15900	15900	15900	0
420	20231212	142700	1213555160	15900	15900	15900	15900	0
421	20231212	142600	1213555160	15900	15900	15900	15900	0
422	20231212	142500	1213555160	15900	15900	15900	15900	0
423	20231212	142400	1213555160	15900	15860	15900	15850	452
424	20231212	142300	1206370090	15850	15850	15850	15850	0
425	20231212	142200	1206370090	15850	15850	15850	15850	4
426	20231212	142100	1206306690	15850	15850	15850	15850	4
427	20231212	142000	1206243290	15850	15860	15860	15850	269
428	20231212	141900	1201979070	15860	15860	15860	15860	1
429	20231212	141800	1201963210	15860	15860	15860	15860	10
430	20231212	141700	1201804610	15860	15860	15860	15860	20
431	20231212	141600	1201487410	15860	15860	15860	15860	51
432	20231212	141500	1200678550	15860	15860	15860	15860	37
433	20231212	141400	1200091730	15860	15890	15890	15860	56
434	20231212	141300	1199203440	15890	15890	15890	15890	139
435	20231212	141200	1196994730	15880	15860	15880	15860	9
436	20231212	141100	1196851890	15860	15860	15860	15860	0
437	20231212	141000	1196851890	15860	15860	15860	15860	4
438	20231212	140900	1196788450	15850	15850	15850	15850	80
439	20231212	140800	1195520450	15850	15870	15870	15850	700
440	20231212	140700	1184417450	15880	15880	15880	15880	105
441	20231212	140600	1182750050	15880	15910	15910	15880	543
442	20231212	140500	1174118200	15910	15910	15910	15910	5
443	20231212	140400	1174038650	15900	15900	15900	15900	35
444	20231212	140300	1173482150	15920	15920	15920	15920	1
445	20231212	140200	1173466230	15920	15920	15920	15920	0
446	20231212	140100	1173466230	15920	15920	15920	15920	4
447	20231212	140000	1173402550	15920	15920	15920	15920	6
448	20231212	135900	1173307030	15960	15960	15960	15960	0
449	20231212	135800	1173307030	15960	15960	15960	15960	0
450	20231212	135700	1173307030	15960	15960	15960	15960	1
451	20231212	135600	1173291070	15900	15880	15900	15880	185
452	20231212	135500	1170349900	15830	15830	15830	15830	4
453	20231212	135400	1170286580	15830	15830	15830	15830	0
454	20231212	135300	1170286580	15830	15830	15830	15830	11
455	20231212	135200	1170112450	15830	15890	15890	15830	385
456	20231212	135100	1164013200	15890	15890	15890	15890	5
457	20231212	135000	1163933750	15890	15890	15890	15890	0
458	20231212	134900	1163933750	15890	15890	15890	15890	0
459	20231212	134800	1163933750	15890	15890	15890	15890	5
460	20231212	134700	1163854300	15900	15900	15900	15900	1
461	20231212	134600	1163838400	15880	15850	15880	15850	1034
462	20231212	134500	1147447930	15850	15850	15850	15850	0
463	20231212	134400	1147447930	15850	15850	15850	15850	14
464	20231212	134300	1147226030	15870	15870	15870	15870	0
465	20231212	134200	1147226030	15870	15870	15870	15870	0
466	20231212	134100	1147226030	15870	15870	15870	15870	2
467	20231212	134000	1147194290	15880	15880	15880	15880	0
468	20231212	133900	1147194290	15880	15870	15900	15870	280
469	20231212	133800	1142746350	15830	15830	15830	15830	4
470	20231212	133700	1142683030	15830	15830	15830	15830	0
471	20231212	133600	1142683030	15830	15830	15830	15830	4
472	20231212	133500	1142619710	15820	15820	15820	15820	7
473	20231212	133400	1142508970	15820	15820	15820	15820	42
474	20231212	133300	1141844530	15820	15800	15820	15800	148
475	20231212	133200	1139503350	15800	15800	15800	15800	0
476	20231212	133100	1139503350	15800	15810	15810	15800	92
477	20231212	133000	1138049650	15800	15840	15850	15800	191
478	20231212	132900	1135023150	15880	15880	15880	15880	75
479	20231212	132800	1133832150	15900	15830	15900	15800	1230
480	20231212	132700	1114346690	15830	15830	15830	15830	4
481	20231212	132600	1114283370	15820	15890	15890	15820	301
482	20231212	132500	1109521480	15820	15840	15840	15820	200
483	20231212	132400	1106356340	15850	15850	15850	15850	5
484	20231212	132300	1106277090	15850	15850	15850	15850	100
485	20231212	132200	1104692090	15840	15890	15890	15840	156
486	20231212	132100	1102213550	15890	15890	15890	15890	0
487	20231212	132000	1102213550	15890	15890	15890	15890	0
488	20231212	131900	1102213550	15890	15890	15890	15890	10
489	20231212	131800	1102054650	15900	15900	15900	15900	0
490	20231212	131700	1102054650	15900	15890	15900	15870	279
491	20231212	131600	1097619420	15890	15890	15890	15890	1
492	20231212	131500	1097603530	15900	15830	15900	15830	102
493	20231212	131400	1095987510	15840	15830	15840	15830	3
494	20231212	131300	1095940010	15840	15860	15860	15840	113
495	20231212	131200	1094149900	15860	15860	15860	15860	4
496	20231212	131100	1094086460	15850	15900	15900	15850	201
497	20231212	131000	1090899100	15900	15900	15900	15900	4
498	20231212	130900	1090835500	15900	15920	15920	15900	100
499	20231212	130800	1089245200	15980	15980	15980	15980	0
500	20231212	130700	1089245200	15980	15980	15980	15980	0
501	20231212	130600	1089245200	15980	15980	15980	15980	1
502	20231212	130500	1089229220	15980	15980	15980	15980	0
503	20231212	130400	1089229220	15980	15980	15980	15980	0
504	20231212	130300	1089229220	15980	15980	15990	15980	439
505	20231212	130200	1082210120	15980	15980	15980	15980	0
506	20231212	130100	1082210120	15980	15980	15980	15980	0
507	20231212	130000	1082210120	15980	15980	15980	15980	0
508	20231212	125900	1082210120	15980	15920	15980	15920	6
509	20231212	125800	1082114540	15890	15890	15890	15890	152
510	20231212	125700	1079699260	15890	15900	15900	15890	52
511	20231212	125600	1078872870	15900	15890	15900	15890	268
512	20231212	125500	1074613820	15900	15900	15900	15900	196
513	20231212	125400	1071497420	15900	15900	15900	15900	2
514	20231212	125300	1071465620	15920	15910	15920	15910	40
515	20231212	125200	1070828920	15910	15910	15920	15910	30
516	20231212	125100	1070351520	15920	15920	15920	15920	0
517	20231212	125000	1070351520	15920	15930	15930	15920	63
518	20231212	124900	1069348030	15930	15930	15930	15930	7
519	20231212	124800	1069236520	16000	16000	16000	16000	0
520	20231212	124700	1069236520	16000	16000	16000	16000	0
521	20231212	124600	1069236520	16000	16000	16000	16000	0
522	20231212	124500	1069236520	16000	16000	16000	16000	0
523	20231212	124400	1069236520	16000	16000	16000	16000	0
524	20231212	124300	1069236520	16000	15900	16000	15890	948
525	20231212	124200	1054121610	15900	15950	15950	15890	709
526	20231212	124100	1042847460	15960	15960	15960	15960	10
527	20231212	124000	1042687860	15960	15980	15980	15960	129
528	20231212	123900	1040628840	15980	15980	15980	15980	45
529	20231212	123800	1039909740	15990	15990	15990	15990	1
530	20231212	123700	1039893750	15990	15980	15990	15980	19
531	20231212	123600	1039589950	15990	15990	15990	15990	10
532	20231212	123500	1039430050	15990	15990	15990	15990	10
533	20231212	123400	1039270150	15980	15980	15980	15980	5
534	20231212	123300	1039190250	15990	15990	15990	15990	29
535	20231212	123200	1038726540	16000	16000	16000	16000	0
536	20231212	123100	1038726540	16000	16000	16000	16000	0
537	20231212	123000	1038726540	16000	16000	16000	16000	50
538	20231212	122900	1037926540	16000	16000	16000	16000	0
539	20231212	122800	1037926540	16000	16000	16000	16000	0
540	20231212	122700	1037926540	16000	16000	16000	16000	106
541	20231212	122600	1036230540	16000	16000	16000	16000	27
542	20231212	122500	1035798540	16000	15980	16000	15980	7
543	20231212	122400	1035686640	15910	15910	15910	15910	4
544	20231212	122300	1035623000	15900	15900	15900	15900	0
545	20231212	122200	1035623000	15900	15950	15950	15900	3193
546	20231212	122100	984797110	15950	15950	15950	15950	0
547	20231212	122000	984797110	15950	15950	15950	15950	4
548	20231212	121900	984733310	15950	15990	15990	15950	34
549	20231212	121800	984190310	15990	16010	16010	15980	94
550	20231212	121700	982686320	16010	16040	16050	16000	134
551	20231212	121600	980540430	16050	16050	16050	16050	100
552	20231212	121500	978935430	16050	16050	16050	16050	1
553	20231212	121400	978919380	16060	16050	16060	16050	13
554	20231212	121300	978710630	16080	16080	16080	16080	10
555	20231212	121200	978549830	16090	16090	16090	16090	778
556	20231212	121100	966031810	16090	16090	16090	16090	2
557	20231212	121000	965999630	16090	16090	16090	16090	0
558	20231212	120900	965999630	16090	16090	16090	16090	0
559	20231212	120800	965999630	16090	16090	16090	16090	1
560	20231212	120700	965983540	16090	16080	16090	16080	494
561	20231212	120600	958035180	16090	16010	16090	16010	160
562	20231212	120500	955463610	16020	16020	16020	16020	0
563	20231212	120400	955463610	16020	16020	16020	16020	0
564	20231212	120300	955463610	16020	16020	16020	16020	10
565	20231212	120200	955303410	16020	16020	16020	16020	0
566	20231212	120100	955303410	16020	16020	16020	16020	14
567	20231212	120000	955079130	16090	16090	16090	16090	15
568	20231212	115900	954837780	16090	16080	16090	16080	429
569	20231212	115800	947936670	16050	16050	16050	16050	350
570	20231212	115700	942319170	16050	16010	16050	16010	50
571	20231212	115600	941517960	15950	15960	15960	15950	31
572	20231212	115500	941023410	15950	15950	15950	15950	4
573	20231212	115400	940959610	15950	15960	15960	15950	10
574	20231212	115300	940800040	15950	15950	15950	15950	9
575	20231212	115200	940656490	15950	15950	15950	15950	2
576	20231212	115100	940624590	15950	15940	15950	15940	204
577	20231212	115000	937372790	15940	15940	15940	15940	139
578	20231212	114900	935157130	15940	16000	16000	15940	267
579	20231212	114800	930889010	16000	16010	16010	16000	53
580	20231212	114700	930040940	16010	16010	16010	16010	3
581	20231212	114600	929992910	16010	16010	16010	16010	1
582	20231212	114500	929976900	16010	16010	16010	16010	24
583	20231212	114400	929592660	16010	16020	16020	16010	12
584	20231212	114300	929400430	16020	16020	16020	16020	21
585	20231212	114200	929064010	16030	16060	16060	16030	77
586	20231212	114100	927828190	16090	16090	16090	16090	0
587	20231212	114000	927828190	16090	16100	16100	16090	43
588	20231212	113900	927136220	16100	16100	16100	16100	0
589	20231212	113800	927136220	16100	16090	16100	16090	14
590	20231212	113700	926910860	16090	16090	16090	16090	0
591	20231212	113600	926910860	16090	16090	16100	16090	221
592	20231212	113500	923354870	16090	16100	16100	16090	481
593	20231212	113400	915611660	16100	16050	16100	16050	427
594	20231212	113300	908744940	16030	16030	16030	16030	0
595	20231212	113200	908744940	16030	16020	16030	16020	151
596	20231212	113100	906325880	16030	16030	16030	16030	0
597	20231212	113000	906325880	16030	16030	16030	16030	1
598	20231212	112900	906309850	16030	16020	16030	16020	19
599	20231212	112800	906005450	16020	16010	16020	15990	28
600	20231212	112700	905557540	16010	15990	16010	15990	14
601	20231212	112600	905333480	15990	15990	15990	15990	0
602	20231212	112500	905333480	15990	15990	16000	15990	8
603	20231212	112400	905205550	15980	15980	15980	15980	12
604	20231212	112300	905013790	15990	15990	15990	15990	1
605	20231212	112200	904997800	16000	16000	16000	16000	4014
606	20231212	112100	840773800	16010	16000	16010	16000	538
607	20231212	112000	832165680	16000	16010	16010	16000	490
608	20231212	111900	824324730	16020	16030	16030	16020	62
609	20231212	111800	823330970	16030	16030	16030	16030	261
610	20231212	111700	819147140	16080	16080	16080	16080	0
611	20231212	111600	819147140	16080	16080	16080	16080	1
612	20231212	111500	819131060	16090	16090	16090	16090	2
613	20231212	111400	819098880	16090	16080	16100	16080	102
614	20231212	111300	817458020	16100	16090	16100	16090	100
615	20231212	111200	815848320	16000	15920	16000	15920	871
616	20231212	111100	801931080	15960	15930	15960	15920	44
617	20231212	111000	801229410	15950	15960	15960	15920	125
618	20231212	110900	799234810	15950	15950	15950	15950	119
619	20231212	110800	797336760	15950	16000	16000	15950	206
620	20231212	110700	794042860	16000	16010	16010	16000	62
621	20231212	110600	793050760	16000	16000	16000	16000	0
622	20231212	110500	793050760	16000	16120	16120	16000	974
623	20231212	110400	777407660	16120	16120	16120	16120	63
624	20231212	110300	776392100	16110	16120	16120	16110	367
625	20231212	110200	770479120	16120	16120	16120	16120	72
626	20231212	110100	769318480	16120	16120	16150	16110	537
627	20231212	110000	760662910	16150	16190	16190	16150	236
628	20231212	105900	756848030	16190	16140	16200	16140	3512
629	20231212	105800	700050750	16150	16110	16150	16110	1750
630	20231212	105700	671817950	16100	16060	16100	16060	1553
631	20231212	105600	646832480	16060	16060	16060	16060	0
632	20231212	105500	646832480	16060	16080	16080	16060	397
633	20231212	105400	640448920	16080	16080	16080	16050	256
634	20231212	105300	636332830	16080	16080	16080	16080	101
635	20231212	105200	634708750	16090	15990	16090	15990	4418
636	20231212	105100	563877750	15920	15950	15950	15910	180
637	20231212	105000	561012510	15990	16020	16020	15990	1502
638	20231212	104900	536993460	15990	15870	15990	15870	171
639	20231212	104800	534264510	15880	16020	16020	15880	1622
640	20231212	104700	508418720	16060	16080	16080	16060	51
641	20231212	104600	507598660	16000	16000	16000	16000	4
642	20231212	104500	507534660	15990	16090	16090	15990	209
643	20231212	104400	504180500	16090	16000	16090	16000	3136
644	20231212	104300	453949660	15980	15950	16000	15950	629
645	20231212	104200	443900820	15950	15940	15950	15920	133
646	20231212	104100	441781300	15940	15940	15940	15940	210
647	20231212	104000	438433900	15930	15980	15980	15930	529
648	20231212	103900	429995360	15980	16000	16000	15980	44
649	20231212	103800	429291740	15950	16000	16000	15950	1295
650	20231212	103700	408604720	16030	16020	16040	16020	531
651	20231212	103600	400092530	16000	16010	16010	16000	523
652	20231212	103500	391723720	16040	16000	16050	16000	1030
653	20231212	103400	375241670	16000	15990	16080	15990	3030
654	20231212	103300	326706240	15990	15950	15990	15950	860
655	20231212	103200	312964410	15950	15950	15950	15890	413
656	20231212	103100	306377660	15870	15800	15900	15800	968
657	20231212	103000	291008750	15850	15760	15850	15750	1295
658	20231212	102900	270549730	15760	15770	15770	15760	20
659	20231212	102800	270234480	15740	15760	15760	15740	135
660	20231212	102700	268109280	15780	15620	15780	15620	8
661	20231212	102600	267984160	15800	15800	15800	15800	1
662	20231212	102500	267968360	15620	15620	15810	15620	1027
663	20231212	102400	251800790	15620	15620	15620	15620	43
664	20231212	102300	251129130	15620	15530	15620	15530	1155
665	20231212	102200	233133740	15500	15500	15500	15500	71
666	20231212	102100	232033240	15530	15530	15530	15530	100
667	20231212	102000	230480240	15470	15470	15470	15470	8
668	20231212	101900	230356480	15470	15470	15470	15470	0
669	20231212	101800	230356480	15470	15470	15470	15470	110
670	20231212	101700	228654780	15410	15410	15410	15410	0
671	20231212	101600	228654780	15410	15370	15410	15370	158
672	20231212	101500	226221880	15370	15330	15370	15290	239
673	20231212	101400	222554210	15270	15270	15270	15270	0
674	20231212	101300	222554210	15270	15270	15270	15270	24
675	20231212	101200	222187730	15270	15270	15270	15260	363
676	20231212	101100	216647600	15280	15280	15280	15280	0
677	20231212	101000	216647600	15280	15280	15280	15280	0
678	20231212	100900	216647600	15280	15320	15320	15280	284
679	20231212	100800	212307530	15310	15360	15360	15310	181
680	20231212	100700	209529280	15370	15370	15370	15370	0
681	20231212	100600	209529280	15370	15370	15370	15370	3
682	20231212	100500	209483170	15370	15370	15370	15370	0
683	20231212	100400	209483170	15370	15370	15370	15370	10
684	20231212	100300	209329470	15370	15370	15370	15370	0
685	20231212	100200	209329470	15370	15280	15390	15280	16
686	20231212	100100	209083790	15280	15280	15280	15280	0
687	20231212	100000	209083790	15280	15280	15280	15280	4
688	20231212	095900	209022670	15280	15280	15280	15280	0
689	20231212	095800	209022670	15280	15280	15280	15280	4
690	20231212	095700	208961550	15280	15280	15280	15280	0
691	20231212	095600	208961550	15280	15280	15280	15280	557
692	20231212	095500	200450590	15280	15290	15290	15280	136
693	20231212	095400	198372370	15290	15310	15310	15290	375
694	20231212	095300	192633810	15290	15290	15290	15290	0
695	20231212	095200	192633810	15290	15290	15290	15290	117
696	20231212	095100	190844880	15290	15290	15290	15290	9
697	20231212	095000	190707270	15280	15280	15280	15280	209
698	20231212	094900	187513750	15300	15310	15310	15300	117
699	20231212	094800	185722580	15390	15390	15390	15390	0
700	20231212	094700	185722580	15390	15390	15390	15390	0
701	20231212	094600	185722580	15390	15390	15390	15390	0
702	20231212	094500	185722580	15390	15390	15390	15390	0
703	20231212	094400	185722580	15390	15390	15390	15390	0
704	20231212	094300	185722580	15390	15280	15390	15280	21
705	20231212	094200	185401590	15350	15270	15350	15270	494
706	20231212	094100	177821410	15250	15220	15290	15220	292
707	20231212	094000	173360130	15220	15220	15220	15220	55
708	20231212	093900	172523030	15210	15350	15350	15210	171
709	20231212	093800	169907040	15350	15320	15350	15320	12
710	20231212	093700	169723140	15350	15400	15400	15350	145
711	20231212	093600	167497290	15350	15400	15400	15350	13
712	20231212	093500	167297590	15380	15380	15380	15380	40
713	20231212	093400	166682390	15360	15450	15450	15360	2610
714	20231212	093300	126522290	15440	15440	15440	15440	0
715	20231212	093200	126522290	15440	15450	15450	15440	100
716	20231212	093100	124977880	15460	15480	15480	15460	918
717	20231212	093000	110771430	15490	15490	15490	15490	102
718	20231212	092900	109191450	15490	15490	15490	15490	20
719	20231212	092800	108881650	15490	15590	15590	15490	2
720	20231212	092700	108850570	15470	15560	15560	15470	207
721	20231212	092600	105639060	15600	15600	15600	15600	0
722	20231212	092500	105639060	15600	15600	15600	15600	215
723	20231212	092400	102285060	15550	15540	15550	15540	236
724	20231212	092300	98615500	15540	15540	15540	15540	257
725	20231212	092200	94621720	15540	15540	15540	15540	1
726	20231212	092100	94606180	15470	15470	15470	15470	0
727	20231212	092000	94606180	15470	15470	15470	15470	158
728	20231212	091900	92161920	15540	15470	15540	15470	6
729	20231212	091800	92069030	15460	15460	15460	15460	0
730	20231212	091700	92069030	15460	15460	15460	15460	1
731	20231212	091600	92053570	15460	15460	15460	15460	227
732	20231212	091500	88544150	15540	15540	15540	15540	0
733	20231212	091400	88544150	15540	15540	15540	15540	0
734	20231212	091300	88544150	15540	15520	15540	15520	201
735	20231212	091200	85421690	15540	15540	15540	15540	0
736	20231212	091100	85421690	15540	15540	15540	15540	0
737	20231212	091000	85421690	15540	15410	15540	15360	609
738	20231212	090900	76030220	15410	15450	15450	15400	901
739	20231212	090800	62134820	15460	15460	15460	15460	15
740	20231212	090700	61902920	15480	15510	15510	15480	125
741	20231212	090600	59967620	15590	15590	15590	15590	0
742	20231212	090500	59967620	15590	15590	15590	15590	0
743	20231212	090400	59967620	15590	15590	15590	15590	1
744	20231212	090300	59952030	15610	15610	15610	15610	1
745	20231212	090200	59936420	15400	15540	15540	15400	1613
746	20231212	090100	34950620	15630	15550	15970	15500	1746
747	20231212	090000	7693770	15500	15550	15610	15500	496